CTCP Cát Lợi (clc)

55
-0.60
(-1.08%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2026-03-30) 		1.10 2.02% 52,600 5,400 0.2
53
57.30
55
2 tháng
(2026-03-02) 		-0.70 -1.24% 88,500 2,000 -0.0
53
57.90
55
3 tháng
(2026-01-29) 		2.54 4.78% 119,000 -1,600 -0.2
53
58.60
55
6 tháng
(2025-10-31) 		4.87 9.61% 325,700 -29,000 -1.7
49.17
58.60
55
12 tháng
(2025-05-05) 		9.16 19.71% 831,000 -42,501 -2.5
45.98
58.60
55
24 tháng
(2024-05-09) 		18.28 48.99% 2,445,100 -97,943 -5.3
36.89
58.60
55
36 tháng
(2023-05-15) 		27.65 98.90% 4,112,700 -140,443 -7.1
26.78
58.60
55
60 tháng
(2021-05-25) 		31.76 133.21% 11,235,000 -47,148 0.1
20.54
58.60
55
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
17/09/2020
17.81
 1,720 17.81 17.87 17.25 0 240 -0.0
16/09/2020
17.81
 3,080 17.62 17.87 17.68 0 110 -0.0
15/09/2020
17.62
 1,300 17.62 17.74 17.18 0 0 0
14/09/2020
17.62
 3,180 17.49 17.62 17.12 0 0 0
11/09/2020
17.49
 30 17.37 17.49 17.06 0 0 0
10/09/2020
17.37
 2,950 17.31 17.43 17.25 0 0 0
09/09/2020
17.31
 60 17.37 17.37 17.31 0 0 0
08/09/2020
17.37
 4,730 17.18 17.37 16.90 0 0 0
07/09/2020
17.18
 2,920 17.18 17.25 17.18 0 0 0
04/09/2020
17.18
 6,940 17.25 17.25 17.06 0 2,650 -0.1
03/09/2020
17.25
 4,820 17.06 17.25 17.06 0 970 -0.0
01/09/2020
17.06
 4,810 16.93 17.34 16.75 40 0 0.0
31/08/2020
16.93
 17,130 17.25 17.25 16.93 0 0 0
28/08/2020
17.25
 9,440 17.18 17.31 17.18 0 0 0
27/08/2020
17.18
 0 17.18 17.18 17.18 0 0 0
26/08/2020
17.18
 2,810 16.87 17.18 16.87 0 0 0
25/08/2020
16.87
 13,000 16.87 16.90 16.81 0 0 0
24/08/2020
16.87
 10,130 16.87 17.03 16.87 0 0 0
21/08/2020
16.87
 43,040 16.87 16.87 16.81 0 0 0
20/08/2020
16.87
 7,480 16.75 16.87 16.75 0 0 0
19/08/2020
16.75
 4,030 16.65 16.87 16.75 100 0 0.0
18/08/2020
16.65
 1,050 16.78 17.00 16.65 0 0 0
17/08/2020
16.78
 12,880 16.68 16.84 16.68 1,150 0 0.0
14/08/2020
16.68
 8,560 16.56 16.75 16.50 0 0 0
13/08/2020
16.56
 8,200 16.34 16.56 16.40 3,800 0 0.1
12/08/2020
16.34
 560 16.46 16.62 16.34 0 0 0
11/08/2020
16.46
 1,210 16.43 16.87 16.46 0 0 0
10/08/2020
16.43
 7,900 16.31 16.56 16.37 0 0 0
07/08/2020
16.31
 34,330 16.00 16.65 16.00 0 0 0
06/08/2020
16.00
 3,850 16.06 16.12 15.93 0 0 0
05/08/2020
16.06
 22,640 16.00 16.06 15.71 0 0 0
04/08/2020
16.00
 2,210 15.93 16.12 16.00 10 0 0.0
03/08/2020
15.93
 5,520 15.65 16.15 15.93 0 0 0
31/07/2020
15.65
 4,200 15.93 15.93 15.65 10 0 0.0
30/07/2020
15.93
 8,580 15.62 16.00 15.62 30 0 0.0
29/07/2020
15.62
 1,930 16.06 16.06 15.31 30 0 0.0
28/07/2020
16.06
 17,910 15.12 16.06 15.06 10 0 0.0
27/07/2020
15.12
 20,810 16.25 16.25 15.12 10 0 0.0
24/07/2020
16.25
 6,450 16.50 16.62 16.00 0 0 0
23/07/2020: Cổ tức tiền mặt tỉ lệ: 20%
23/07/2020
16.50
 2,160 16.50 16.56 16.25 50 0 0.0
22/07/2020
16.50
 29,900 16.58 16.58 16.50 20 5,000 -0.1
21/07/2020
16.58
 26,810 16.55 16.61 16.44 5,500 2,230 0.1
20/07/2020
16.55
 18,330 16.44 16.58 16.44 930 0 0.0
17/07/2020
16.44
 16,630 16.61 16.73 16.32 120 0 0.0
16/07/2020
16.61
 14,150 16.76 16.93 16.47 0 0 0
15/07/2020
16.76
 35,620 16.35 16.76 16.35 0 0 0
14/07/2020
16.35
 36,730 16.18 17.08 16.26 30 3,000 -0.1
13/07/2020
16.18
 19,490 15.71 16.20 15.83 0 0 0
10/07/2020
15.71
 23,920 15.71 15.86 15.71 50 0 0.0
09/07/2020
15.71
 3,380 15.68 15.91 15.68 100 1,000 -0.0
08/07/2020
15.68
 12,640 15.62 15.68 15.57 0 7,240 -0.2
07/07/2020
15.62
 27,720 15.68 15.74 15.62 0 3,090 -0.1
06/07/2020
15.68
 19,130 15.68 15.68 15.62 0 4,710 -0.1
03/07/2020
15.68
 12,120 15.57 15.68 15.45 0 2,620 -0.1
02/07/2020
15.57
 17,770 15.68 15.68 15.57 0 6,330 -0.2
01/07/2020
15.68
 15,000 15.57 15.68 15.57 0 5,000 -0.1
30/06/2020
15.57
 1,300 15.62 15.68 15.57 0 720 -0.0
29/06/2020
15.62
 6,720 15.68 15.68 14.61 3,620 0 0.1
26/06/2020
15.68
 6,050 15.62 15.68 15.39 0 720 -0.0
25/06/2020
15.62
 2,660 15.68 15.68 15.30 0 10 -0.0
24/06/2020
15.68
 7,760 15.57 15.68 15.42 0 0 0
23/06/2020
15.57
 19,520 15.65 15.74 15.51 0 7,000 -0.2
22/06/2020
15.65
 3,870 15.57 15.65 15.42 0 1,100 -0.0
19/06/2020
15.57
 21,350 15.45 15.59 15.33 0 21,000 -0.6
18/06/2020
15.45
 3,730 15.65 15.65 15.33 0 0 0
17/06/2020
15.65
 17,330 15.39 15.65 15.42 0 0 0
16/06/2020
15.39
 4,510 15.39 15.65 15.25 10 0 0.0
15/06/2020
15.39
 4,310 15.94 15.94 15.39 0 0 0
12/06/2020
15.94
 6,870 15.71 15.94 15.10 0 1,900 -0.1
11/06/2020
15.71
 7,780 15.77 15.80 15.68 0 1,000 -0.0
10/06/2020
15.77
 5,660 15.80 15.80 15.71 0 0 0
09/06/2020
15.80
 4,140 15.77 15.80 15.68 0 0 0
08/06/2020
15.77
 24,280 15.68 15.91 15.68 100 8,500 -0.2
05/06/2020
15.68
 26,580 15.86 15.86 15.68 0 0 0
04/06/2020
15.86
 22,360 15.83 15.86 15.68 0 0 0
03/06/2020
15.83
 15,810 15.80 15.86 15.83 0 2,000 -0.1
02/06/2020
15.80
 21,240 15.77 15.83 15.77 10 3,000 -0.1
01/06/2020
15.77
 14,940 15.83 15.83 15.77 0 0 0
29/05/2020
15.83
 750 15.80 15.86 15.83 0 0 0
28/05/2020
15.80
 9,680 15.86 15.86 15.74 0 0 0
27/05/2020
15.86
 16,400 15.86 15.86 15.74 0 0 0
26/05/2020
15.86
 40,880 15.97 15.97 15.83 0 4,390 -0.1
25/05/2020
15.97
 7,110 15.80 15.97 15.68 0 3,840 -0.1
22/05/2020
15.80
 10,150 15.86 15.91 15.80 0 5,890 -0.2
21/05/2020
15.86
 5,660 15.83 15.86 15.68 0 3,050 -0.1
20/05/2020
15.83
 8,240 15.68 15.83 15.57 0 2,000 -0.1
19/05/2020
15.68
 15,020 15.59 15.68 15.51 0 4,000 -0.1
18/05/2020
15.59
 4,210 15.97 15.97 15.39 0 1,270 -0.0
15/05/2020
15.97
 2,040 16.12 16.12 15.39 0 0 0
14/05/2020
16.12
 34,300 15.51 16.23 15.39 570 30,000 -0.8
13/05/2020
15.51
 47,730 16.26 16.50 15.48 220 47,390 -1.3
12/05/2020
16.26
 6,700 16.47 16.47 15.62 0 0 0
11/05/2020
16.47
 3,160 16.03 16.47 15.57 20 0 0.0
08/05/2020
16.03
 4,950 16.32 16.32 16.03 30 1,350 -0.0
07/05/2020
16.32
 130 15.57 16.44 15.57 0 0 0
06/05/2020
15.57
 14,970 15.86 15.86 15.39 30 12,620 -0.3
05/05/2020
15.86
 2,080 15.83 16.93 15.42 10 0 0.0
04/05/2020
15.83
 50 15.89 15.89 15.83 0 0 0
29/04/2020
15.89
 60 15.42 15.89 15.89 10 0 0.0
28/04/2020
15.42
 40 16.09 16.09 15.42 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |